KabuInsight

寺崎電気産業

6637
スタンダード/電気機器/TERASAKI ELECTRIC CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,855.03,995.03,830.03,960.0-35.0-0.88%95,000
2026-03-123,990.04,025.03,940.03,995.0-65.0-1.60%88,200
2026-03-114,050.04,160.04,040.04,060.0+70.0+1.75%51,900
2026-03-103,920.04,050.03,920.03,990.0+130.0+3.37%33,900
2026-03-093,725.03,860.03,655.03,860.0-215.0-5.28%124,100
2026-03-064,030.04,115.03,995.04,075.0-25.0-0.61%63,800
2026-03-053,995.04,170.03,980.04,100.0+245.0+6.36%84,500
2026-03-043,950.04,015.03,755.03,855.0-235.0-5.75%155,900
2026-03-034,365.04,400.04,075.04,090.0-225.0-5.21%112,400
2026-03-024,250.04,385.04,160.04,315.0-50.0-1.15%106,000
2026-02-274,320.04,365.04,280.04,365.0-15.0-0.34%59,100
2026-02-264,365.04,480.04,280.04,380.0+125.0+2.94%91,700
2026-02-254,315.04,325.04,220.04,255.0-110.0-2.52%79,400
2026-02-244,425.04,425.04,230.04,365.0-75.0-1.69%91,700
2026-02-204,350.04,500.04,290.04,440.0+50.0+1.14%79,600
2026-02-194,315.04,530.04,270.04,390.0+20.0+0.46%114,600
2026-02-184,230.04,425.04,145.04,370.0+270.0+6.59%136,100
2026-02-174,270.04,315.04,100.04,100.0-130.0-3.07%135,200
2026-02-164,230.04,280.04,150.04,230.0-490.0-10.38%247,700
2026-02-134,755.04,845.04,635.04,720.0-120.0-2.48%103,000
2026-02-124,830.04,920.04,810.04,840.0+60.0+1.26%65,000
2026-02-104,565.04,805.04,545.04,780.0+285.0+6.34%142,200
2026-02-094,545.04,565.04,480.04,495.0+45.0+1.01%139,000
2026-02-064,330.04,475.04,290.04,450.0+50.0+1.14%42,800
2026-02-054,435.04,480.04,305.04,400.0-60.0-1.35%73,400
2026-02-044,490.04,495.04,410.04,460.0-35.0-0.78%59,300
2026-02-034,415.04,525.04,375.04,495.0+200.0+4.66%66,100
2026-02-024,415.04,495.04,285.04,295.0-95.0-2.16%55,900
2026-01-304,450.04,480.04,310.04,390.0-60.0-1.35%58,000
2026-01-294,335.04,520.04,295.04,450.0+185.0+4.34%89,700
2026-01-284,335.04,350.04,240.04,265.0-110.0-2.51%50,000
2026-01-274,370.04,390.04,285.04,375.00.00.00%42,900
2026-01-264,410.04,450.04,335.04,375.0-100.0-2.23%68,400
2026-01-234,530.04,550.04,445.04,475.0+15.0+0.34%53,500
2026-01-224,530.04,530.04,405.04,460.0-40.0-0.89%54,400
2026-01-214,420.04,510.04,380.04,500.0-60.0-1.32%91,500
2026-01-204,720.04,740.04,535.04,560.0-140.0-2.98%60,100
2026-01-194,720.04,770.04,640.04,700.00.00.00%73,200
2026-01-164,705.04,725.04,605.04,700.0+15.0+0.32%64,100
2026-01-154,650.04,715.04,630.04,685.0+5.0+0.11%72,000
2026-01-144,705.04,720.04,625.04,680.0-20.0-0.43%163,800
2026-01-134,700.04,730.04,635.04,700.0+30.0+0.64%171,000
2026-01-094,700.04,700.04,600.04,670.00.00.00%40,900
2026-01-084,700.04,715.04,635.04,670.0-65.0-1.37%65,900
2026-01-074,655.04,815.04,610.04,735.0+115.0+2.49%92,000
2026-01-064,580.04,665.04,555.04,620.0+145.0+3.24%75,700
2026-01-054,375.04,500.04,375.04,475.0+165.0+3.83%54,700
2025-12-304,375.04,410.04,310.04,310.0-135.0-3.04%36,800
2025-12-294,295.04,460.04,295.04,445.0+160.0+3.73%67,800
2025-12-264,365.04,370.04,215.04,285.0-80.0-1.83%99,800
2025-12-254,455.04,460.04,270.04,365.0-90.0-2.02%76,100
2025-12-244,545.04,545.04,420.04,455.0-40.0-0.89%37,300
2025-12-234,510.04,540.04,455.04,495.0+20.0+0.45%40,000
2025-12-224,560.04,560.04,380.04,475.0+25.0+0.56%64,300
2025-12-194,325.04,490.04,315.04,450.0+190.0+4.46%78,500
2025-12-184,315.04,385.04,230.04,260.0-150.0-3.40%56,400
2025-12-174,355.04,510.04,255.04,410.0+55.0+1.26%89,600
2025-12-164,660.04,670.04,310.04,355.0-325.0-6.94%112,500
2025-12-154,590.04,685.04,495.04,680.0+100.0+2.18%50,400
2025-12-124,535.04,595.04,505.04,580.0+105.0+2.35%37,300
2025-12-114,585.04,640.04,460.04,475.0-125.0-2.72%46,200
2025-12-104,680.04,680.04,510.04,600.0-150.0-3.16%66,200
2025-12-094,760.04,790.04,710.04,750.0-80.0-1.66%39,800
2025-12-084,640.04,840.04,615.04,830.0+170.0+3.65%72,000
2025-12-054,565.04,710.04,565.04,660.0+65.0+1.41%45,500
2025-12-044,590.04,715.04,545.04,595.0+5.0+0.11%77,300
2025-12-034,505.04,645.04,435.04,590.0+140.0+3.15%95,400
2025-12-024,650.04,660.04,430.04,450.0-185.0-3.99%95,400
2025-12-014,970.04,985.04,540.04,635.0-305.0-6.17%160,000
2025-11-284,715.05,020.04,680.04,940.0+225.0+4.77%169,600
2025-11-274,460.04,745.04,460.04,715.0+280.0+6.31%127,000
2025-11-264,430.04,495.04,380.04,435.0+15.0+0.34%53,300
2025-11-254,520.04,520.04,340.04,420.0-10.0-0.23%58,300
2025-11-214,490.04,545.04,350.04,430.0-240.0-5.14%107,500
2025-11-204,630.04,705.04,565.04,670.0+180.0+4.01%82,200
2025-11-194,470.04,640.04,215.04,490.0+10.0+0.22%189,500
2025-11-184,900.04,900.04,480.04,480.0-400.0-8.20%143,600
2025-11-174,555.04,980.04,535.04,880.0+325.0+7.14%167,000
2025-11-144,525.04,795.04,415.04,555.0-250.0-5.20%209,300
2025-11-134,635.04,805.04,610.04,805.0+125.0+2.67%116,300
2025-11-124,595.04,705.04,555.04,680.0+35.0+0.75%80,800
2025-11-114,755.04,755.04,610.04,645.0-70.0-1.48%58,200
2025-11-104,695.04,805.04,665.04,715.0+95.0+2.06%59,900
2025-11-074,725.04,725.04,525.04,620.0-175.0-3.65%89,000
2025-11-064,640.04,795.04,565.04,795.0+225.0+4.92%108,000
2025-11-054,600.04,690.04,355.04,570.0-115.0-2.45%214,000
2025-11-044,830.04,855.04,640.04,685.0-145.0-3.00%160,700
2025-10-314,870.04,990.04,785.04,830.0+30.0+0.63%188,400
2025-10-304,775.04,865.04,740.04,800.0-45.0-0.93%168,600
2025-10-295,370.05,370.04,805.04,845.0+180.0+3.86%457,100
2025-10-284,770.05,070.04,640.04,665.0-105.0-2.20%416,200
2025-10-274,740.04,860.04,600.04,770.0+380.0+8.66%322,400
2025-10-244,150.04,400.04,065.04,390.0+360.0+8.93%201,800
2025-10-234,025.04,180.03,970.04,030.0+120.0+3.07%190,900
2025-10-223,855.03,950.03,850.03,910.0+75.0+1.96%43,200
2025-10-213,925.03,925.03,815.03,835.0-115.0-2.91%76,000
2025-10-203,885.03,950.03,795.03,950.0+135.0+3.54%80,000
2025-10-173,770.04,000.03,770.03,815.0-10.0-0.26%101,700
2025-10-163,780.03,860.03,755.03,825.0+60.0+1.59%68,300
2025-10-153,650.03,785.03,650.03,765.0+145.0+4.01%49,900
2025-10-143,630.03,760.03,620.03,620.0-80.0-2.16%72,400
2025-10-103,820.03,875.03,695.03,700.0-150.0-3.90%90,600
2025-10-093,860.03,885.03,785.03,850.0-15.0-0.39%50,200
2025-10-083,780.03,930.03,765.03,865.0+90.0+2.38%108,600
2025-10-073,810.03,845.03,690.03,775.0+5.0+0.13%93,600
2025-10-063,680.03,805.03,545.03,770.0+370.0+10.88%169,100
2025-10-033,375.03,450.03,340.03,400.0-10.0-0.29%57,400
2025-10-023,480.03,505.03,410.03,410.0-40.0-1.16%35,900
2025-10-013,540.03,555.03,440.03,450.0-160.0-4.43%71,400
2025-09-303,550.03,635.03,505.03,610.0+15.0+0.42%63,700
2025-09-293,630.03,630.03,540.03,595.0-15.0-0.42%42,400
2025-09-263,625.03,735.03,570.03,610.0-25.0-0.69%67,500
2025-09-253,660.03,715.03,630.03,635.0-45.0-1.22%49,200
2025-09-243,550.03,710.03,490.03,680.0+120.0+3.37%84,400
2025-09-223,575.03,605.03,545.03,560.0+20.0+0.56%51,100
2025-09-193,555.03,595.03,510.03,540.0-20.0-0.56%68,400
2025-09-183,615.03,645.03,555.03,560.0-45.0-1.25%55,800
2025-09-173,725.03,730.03,605.03,605.0-150.0-3.99%65,600
2025-09-163,770.03,810.03,675.03,755.0-15.0-0.40%60,100
2025-09-123,760.03,775.03,730.03,770.0——30,000

直近120営業日分を表示